Skip to main content

Coeur Mining Inc (NY: CDE )

3.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.75 15.25 14.39 15.24 2,584,669 +0.43(+2.90%)
Apr 29, 2013 14.85 14.98 14.65 14.81 1,487,521 +0.19(+1.30%)
Apr 26, 2013 15.44 15.58 14.41 14.62 1,919,826 -0.87(-5.62%)
Apr 25, 2013 15.61 15.83 15.27 15.49 1,846,045 +0.32(+2.11%)
Apr 24, 2013 14.15 15.32 14.12 15.17 1,892,742 +1.17(+8.36%)
Apr 23, 2013 14.22 14.23 13.86 14.00 1,910,374 -0.30(-2.10%)
Apr 22, 2013 14.46 14.50 14.10 14.30 1,740,163 +0.11(+0.78%)
Apr 19, 2013 14.12 14.21 13.79 14.19 2,054,221 +0.31(+2.23%)
Apr 18, 2013 13.51 14.16 13.31 13.88 2,292,962 +0.36(+2.66%)
Apr 17, 2013 15.00 15.11 13.50 13.52 3,719,178 -1.46(-9.75%)
Apr 16, 2013 15.72 15.72 14.84 14.98 2,594,008 -0.07(-0.47%)
Apr 15, 2013 15.72 15.96 14.90 15.05 3,789,306 -1.60(-9.61%)
Apr 12, 2013 16.88 16.95 16.51 16.65 2,702,188 -0.54(-3.14%)
Apr 11, 2013 17.76 17.78 17.11 17.19 1,516,068 -0.65(-3.64%)
Apr 10, 2013 17.80 17.89 17.49 17.84 1,275,794 -0.08(-0.45%)
Apr 09, 2013 17.32 18.14 17.23 17.92 1,270,991 +0.71(+4.13%)
Apr 08, 2013 17.32 17.43 17.03 17.21 922,530 -0.04(-0.23%)
Apr 05, 2013 17.79 17.97 17.13 17.25 2,059,379 -0.42(-2.38%)
Apr 04, 2013 16.85 17.79 16.47 17.67 1,961,623 +0.74(+4.37%)
Apr 03, 2013 17.76 18.18 16.45 16.93 3,112,414 -0.90(-5.05%)
Apr 02, 2013 18.32 18.43 17.72 17.83 1,545,280 -0.68(-3.67%)
Apr 01, 2013 18.90 18.90 18.27 18.51 1,184,859 -0.35(-1.86%)
Mar 28, 2013 18.88 18.91 18.64 18.86 846,242 -0.08(-0.42%)
Mar 27, 2013 18.77 18.94 18.57 18.94 1,467,501 +0.06(+0.32%)
Mar 26, 2013 19.01 19.01 18.67 18.88 939,263 -0.14(-0.74%)
Mar 25, 2013 18.91 19.07 18.50 19.02 1,267,914 +0.02(+0.11%)
Mar 22, 2013 19.25 19.47 18.96 19.00 796,360 -0.31(-1.61%)
Mar 21, 2013 19.16 19.49 19.03 19.31 1,188,389 +0.23(+1.21%)
Mar 20, 2013 19.04 19.23 18.84 19.08 704,829 +0.06(+0.32%)
Mar 19, 2013 18.99 19.45 18.89 19.02 1,340,573 +0.02(+0.11%)
Mar 18, 2013 19.11 19.45 18.96 19.00 1,043,391 -0.10(-0.52%)
Mar 15, 2013 18.78 19.14 18.68 19.10 3,050,997 +0.38(+2.03%)
Mar 14, 2013 18.51 18.99 18.43 18.72 1,029,836 +0.15(+0.81%)
Mar 13, 2013 18.98 19.08 18.42 18.57 1,225,475 -0.43(-2.26%)
Mar 12, 2013 19.06 19.11 18.80 19.00 1,596,547 +0.15(+0.80%)
Mar 11, 2013 18.92 19.09 18.65 18.85 997,808 -0.07(-0.37%)
Mar 08, 2013 18.80 19.29 18.52 18.92 1,413,329 +0.00(+0.00%)
Mar 07, 2013 19.28 19.62 18.85 18.92 989,960 -0.25(-1.30%)
Mar 06, 2013 18.13 19.21 17.80 19.17 1,886,474 +1.02(+5.62%)
Mar 05, 2013 18.27 18.42 18.01 18.15 1,184,797 +0.12(+0.67%)
Mar 04, 2013 18.56 18.62 17.97 18.03 1,486,161 -0.62(-3.32%)
Mar 01, 2013 19.00 19.18 18.62 18.65 1,774,463 -0.36(-1.89%)
Feb 28, 2013 19.22 19.37 18.92 19.01 1,308,589 -0.37(-1.91%)
Feb 27, 2013 19.37 19.44 19.06 19.38 1,358,360 +0.07(+0.36%)
Feb 26, 2013 19.30 19.42 18.93 19.31 1,834,865 +0.15(+0.78%)
Feb 22, 2013 19.35 19.50 19.01 19.16 1,436,227 -0.16(-0.83%)
Feb 21, 2013 19.14 19.60 18.94 19.32 2,669,132 +0.51(+2.71%)
Feb 20, 2013 19.49 19.57 18.57 18.81 4,445,465 -1.53(-7.52%)
Feb 19, 2013 21.03 21.03 20.16 20.34 2,192,865 -0.71(-3.37%)
Feb 15, 2013 21.43 21.50 20.98 21.05 1,314,206 -0.54(-2.50%)
Feb 14, 2013 21.15 21.78 21.15 21.59 1,548,698 +0.53(+2.52%)
Feb 13, 2013 22.54 22.58 21.02 21.06 3,367,975 -2.43(-10.34%)
Feb 12, 2013 23.03 23.65 22.92 23.49 858,072 +0.39(+1.69%)
Feb 11, 2013 22.98 23.13 22.72 23.10 744,180 -0.12(-0.52%)
Feb 08, 2013 22.96 23.40 22.83 23.22 642,157 +0.29(+1.26%)
Feb 07, 2013 22.79 23.17 22.62 22.93 960,768 +0.00(+0.00%)
Feb 06, 2013 22.42 23.06 22.42 22.93 1,106,391 +0.30(+1.33%)
Feb 04, 2013 21.88 22.81 21.83 22.63 1,341,899 +0.63(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.